Jiangxi Changyun Co., Ltd. (SHA:600561)
China · Delayed Price · Currency is CNY 5.54
-0.01 (-0.18%)
Oct 23, 2026, 3:00 PM CST
Jiangxi Changyun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.46 | 5.65 | 5.21 | 5.54 | 5.54 | -0.18% | 6,685,428 |
| Oct 22, 2026 | 5.71 | 5.73 | 5.51 | 5.55 | 5.55 | -2.29% | 4,543,616 |
| Oct 21, 2026 | 5.73 | 5.80 | 5.64 | 5.68 | 5.68 | -0.35% | 3,349,800 |
| Oct 20, 2026 | 5.69 | 5.77 | 5.60 | 5.70 | 5.70 | 0.88% | 4,479,600 |
| Oct 19, 2026 | 5.75 | 5.76 | 5.46 | 5.65 | 5.65 | -2.59% | 6,288,500 |
| Oct 16, 2026 | 5.71 | 5.92 | 5.71 | 5.80 | 5.80 | 1.93% | 4,533,434 |
| Oct 15, 2026 | 5.74 | 5.82 | 5.60 | 5.69 | 5.69 | -3.89% | 6,722,001 |
| Oct 14, 2026 | 5.99 | 6.12 | 5.83 | 5.92 | 5.92 | -2.63% | 4,530,300 |
| Oct 13, 2026 | 5.90 | 6.11 | 5.70 | 6.08 | 6.08 | 2.53% | 4,532,144 |
| Oct 12, 2026 | 6.10 | 6.14 | 5.90 | 5.93 | 5.93 | -2.15% | 3,951,300 |
| Oct 9, 2026 | 6.09 | 6.14 | 5.85 | 6.06 | 6.06 | -0.49% | 4,868,700 |
| Oct 8, 2026 | 6.07 | 6.15 | 5.93 | 6.09 | 6.09 | 1.16% | 4,652,200 |
| Sep 30, 2026 | 6.08 | 6.12 | 5.96 | 6.02 | 6.02 | -0.82% | 2,944,500 |
| Sep 29, 2026 | 5.89 | 6.12 | 5.84 | 6.07 | 6.07 | 3.23% | 4,463,800 |
| Sep 28, 2026 | 5.90 | 5.95 | 5.81 | 5.88 | 5.88 | - | 4,145,505 |
| Sep 24, 2026 | 5.85 | 5.93 | 5.79 | 5.88 | 5.88 | 0.51% | 3,563,400 |
| Sep 23, 2026 | 5.93 | 5.93 | 5.77 | 5.85 | 5.85 | -0.85% | 3,567,000 |
| Sep 22, 2026 | 5.88 | 5.96 | 5.75 | 5.90 | 5.90 | 0.85% | 4,182,300 |
| Sep 21, 2026 | 5.71 | 5.86 | 5.71 | 5.85 | 5.85 | 2.45% | 3,995,400 |
| Sep 18, 2026 | 5.76 | 5.84 | 5.69 | 5.71 | 5.71 | -0.70% | 3,872,204 |
| Sep 17, 2026 | 5.71 | 5.78 | 5.54 | 5.75 | 5.75 | 0.70% | 4,806,001 |
| Sep 16, 2026 | 5.50 | 5.74 | 5.50 | 5.71 | 5.71 | 1.96% | 5,425,700 |
| Sep 15, 2026 | 5.88 | 5.88 | 5.51 | 5.60 | 5.60 | -4.92% | 6,688,916 |
| Sep 14, 2026 | 5.88 | 5.99 | 5.79 | 5.89 | 5.89 | 0.34% | 5,880,100 |
| Sep 11, 2026 | 6.02 | 6.07 | 5.79 | 5.87 | 5.87 | -3.77% | 6,975,700 |
| Sep 10, 2026 | 6.14 | 6.19 | 6.02 | 6.10 | 6.10 | -1.13% | 4,009,005 |
| Sep 9, 2026 | 6.26 | 6.26 | 6.13 | 6.17 | 6.17 | -1.28% | 4,676,422 |
| Sep 8, 2026 | 6.16 | 6.27 | 6.15 | 6.25 | 6.25 | 1.46% | 3,292,516 |
| Sep 7, 2026 | 6.07 | 6.19 | 6.07 | 6.16 | 6.16 | 0.49% | 3,423,062 |
| Sep 4, 2026 | 6.09 | 6.22 | 6.07 | 6.13 | 6.13 | 0.82% | 4,657,757 |
| Sep 3, 2026 | 6.21 | 6.29 | 6.06 | 6.08 | 6.08 | -1.62% | 3,888,757 |
| Sep 2, 2026 | 6.22 | 6.22 | 6.08 | 6.18 | 6.18 | -1.12% | 5,331,600 |
| Sep 1, 2026 | 6.12 | 6.29 | 6.01 | 6.25 | 6.25 | 1.46% | 6,727,100 |
| Aug 31, 2026 | 5.95 | 6.23 | 5.92 | 6.16 | 6.16 | 3.53% | 7,576,888 |
| Aug 28, 2026 | 5.77 | 5.99 | 5.75 | 5.95 | 5.95 | 3.12% | 5,377,700 |
| Aug 27, 2026 | 5.80 | 5.82 | 5.72 | 5.77 | 5.77 | -0.35% | 3,155,200 |
| Aug 26, 2026 | 5.83 | 5.86 | 5.76 | 5.79 | 5.79 | -0.34% | 3,537,372 |
| Aug 25, 2026 | 5.65 | 5.82 | 5.58 | 5.81 | 5.81 | 2.65% | 3,711,300 |
| Aug 24, 2026 | 5.71 | 5.75 | 5.50 | 5.66 | 5.66 | -1.05% | 3,992,700 |
| Aug 21, 2026 | 5.67 | 5.74 | 5.56 | 5.72 | 5.72 | - | 3,459,178 |
| Aug 20, 2026 | 5.61 | 5.75 | 5.57 | 5.72 | 5.72 | 2.69% | 4,694,010 |
| Aug 19, 2026 | 5.68 | 5.70 | 5.54 | 5.57 | 5.57 | -1.94% | 5,106,300 |
| Aug 18, 2026 | 5.71 | 5.72 | 5.63 | 5.68 | 5.68 | -0.53% | 2,313,770 |
| Aug 17, 2026 | 5.61 | 5.73 | 5.51 | 5.71 | 5.71 | 1.78% | 3,917,268 |
| Aug 14, 2026 | 5.60 | 5.65 | 5.51 | 5.61 | 5.61 | 0.18% | 2,557,000 |
| Aug 13, 2026 | 5.68 | 5.72 | 5.59 | 5.60 | 5.60 | -1.41% | 3,669,970 |
| Aug 12, 2026 | 5.65 | 5.74 | 5.62 | 5.68 | 5.68 | -0.35% | 4,524,700 |
| Aug 11, 2026 | 5.56 | 5.75 | 5.56 | 5.70 | 5.70 | -1.38% | 5,967,000 |
| Aug 10, 2026 | 5.50 | 5.79 | 5.47 | 5.78 | 5.78 | 5.09% | 6,795,742 |
| Aug 7, 2026 | 5.56 | 5.56 | 5.37 | 5.50 | 5.50 | -1.26% | 4,131,600 |